Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.809 | 10.27 | 9.750 | 10.21 | 5,519 | +0.40(+4.13%) |
May 27, 2010 | 9.878 | 10.37 | 9.305 | 9.809 | 35,227 | +0.03(+0.30%) |
May 26, 2010 | 9.384 | 10.27 | 9.384 | 9.779 | 34,965 | +0.40(+4.21%) |
May 25, 2010 | 9.522 | 9.817 | 8.940 | 9.384 | 3,419 | -0.08(-0.84%) |
May 24, 2010 | 9.819 | 9.829 | 9.453 | 9.463 | 4,171 | -0.41(-4.20%) |
May 21, 2010 | 9.987 | 10.27 | 9.878 | 9.878 | 5,020 | -0.19(-1.86%) |
May 20, 2010 | 9.878 | 10.08 | 9.488 | 10.07 | 3,793 | +0.19(+1.90%) |
May 19, 2010 | 10.28 | 10.30 | 9.878 | 9.878 | 13,614 | -0.16(-1.57%) |
May 18, 2010 | 10.07 | 10.12 | 9.690 | 10.04 | 14,842 | +0.43(+4.53%) |
May 17, 2010 | 8.979 | 9.937 | 8.979 | 9.601 | 13,435 | +0.64(+7.17%) |
May 14, 2010 | 8.791 | 8.989 | 8.791 | 8.959 | 4,656 | +0.17(+1.91%) |
May 13, 2010 | 8.890 | 8.900 | 8.791 | 8.791 | 8,395 | -0.10(-1.17%) |
May 12, 2010 | 8.994 | 9.137 | 8.895 | 8.895 | 2,370 | -0.09(-1.04%) |
May 11, 2010 | 8.752 | 9.137 | 8.732 | 8.989 | 8,110 | +0.12(+1.34%) |
May 10, 2010 | 8.782 | 10.05 | 8.753 | 8.870 | 4,093 | +0.09(+1.01%) |
May 07, 2010 | 8.821 | 8.821 | 8.752 | 8.782 | 3,482 | +0.01(+0.11%) |
May 06, 2010 | 8.753 | 8.987 | 8.752 | 8.772 | 1,720 | -0.12(-1.33%) |
May 05, 2010 | 8.831 | 8.910 | 8.831 | 8.890 | 2,379 | +0.00(+0.00%) |
May 04, 2010 | 8.811 | 8.920 | 8.811 | 8.890 | 6,599 | +0.09(+1.01%) |
May 03, 2010 | 8.752 | 8.978 | 8.752 | 8.801 | 6,285 | +0.05(+0.56%) |
Apr 30, 2010 | 8.772 | 8.772 | 8.614 | 8.752 | 3,462 | +0.00(+0.00%) |
Apr 29, 2010 | 8.930 | 8.930 | 8.614 | 8.752 | 3,884 | -0.19(-2.16%) |
Apr 28, 2010 | 8.930 | 9.369 | 8.930 | 8.945 | 1,820 | -0.02(-0.28%) |
Apr 27, 2010 | 8.900 | 9.374 | 8.890 | 8.969 | 10,267 | +0.08(+0.89%) |
Apr 26, 2010 | 8.979 | 8.989 | 8.890 | 8.890 | 3,973 | -0.08(-0.88%) |
Apr 23, 2010 | 7.646 | 9.043 | 7.626 | 8.969 | 40,759 | -0.13(-1.41%) |
Apr 22, 2010 | 9.098 | 9.295 | 9.098 | 9.098 | 1,890 | -0.19(-2.02%) |
Apr 21, 2010 | 9.414 | 9.414 | 9.256 | 9.285 | 4,312 | -0.17(-1.82%) |
Apr 20, 2010 | 9.394 | 9.631 | 9.394 | 9.457 | 8,987 | -0.42(-4.26%) |
Apr 19, 2010 | 8.930 | 10.11 | 8.930 | 9.878 | 8,502 | +0.01(+0.10%) |
Apr 16, 2010 | 10.12 | 10.12 | 9.582 | 9.868 | 9,747 | +0.52(+5.60%) |
Apr 15, 2010 | 9.325 | 10.07 | 9.325 | 9.345 | 1,920 | -0.01(-0.11%) |
Apr 14, 2010 | 9.512 | 9.512 | 9.017 | 9.354 | 2,061 | -0.14(-1.46%) |
Apr 13, 2010 | 10.12 | 10.12 | 9.424 | 9.493 | 1,417 | -0.25(-2.54%) |
Apr 12, 2010 | 9.424 | 10.35 | 8.556 | 9.740 | 27,455 | +1.13(+13.07%) |
Apr 09, 2010 | 8.436 | 8.890 | 8.436 | 8.614 | 16,748 | +0.14(+1.63%) |
Apr 08, 2010 | 8.643 | 8.643 | 8.416 | 8.475 | 10,538 | +0.06(+0.70%) |
Apr 07, 2010 | 8.396 | 8.416 | 8.396 | 8.416 | 268 | -0.21(-2.41%) |
Apr 06, 2010 | 8.396 | 8.643 | 8.396 | 8.623 | 637 | +0.03(+0.34%) |
Apr 05, 2010 | 8.317 | 8.594 | 8.317 | 8.594 | 9,516 | +0.20(+2.35%) |
Apr 01, 2010 | 8.396 | 8.396 | 8.396 | 8.396 | 607 | +0.00(+0.00%) |
Mar 31, 2010 | 8.396 | 8.396 | 8.396 | 8.396 | 1,214 | +0.00(+0.00%) |
Mar 30, 2010 | 8.317 | 8.396 | 8.258 | 8.396 | 708 | -0.10(-1.16%) |
Mar 29, 2010 | 8.485 | 8.525 | 8.465 | 8.495 | 4,353 | +0.02(+0.23%) |
Mar 26, 2010 | 8.475 | 8.485 | 8.465 | 8.475 | 1,417 | +0.08(+0.94%) |
Mar 25, 2010 | 8.347 | 8.396 | 8.347 | 8.396 | 3,375 | -0.04(-0.47%) |
Mar 24, 2010 | 8.396 | 8.485 | 8.396 | 8.436 | 1,113 | -0.04(-0.47%) |
Mar 23, 2010 | 8.337 | 8.475 | 8.337 | 8.475 | 2,115 | +0.25(+3.00%) |
Mar 22, 2010 | 8.189 | 8.426 | 8.189 | 8.228 | 1,437 | -0.07(-0.83%) |
Mar 19, 2010 | 8.347 | 8.347 | 8.248 | 8.297 | 4,496 | +0.20(+2.50%) |
Mar 18, 2010 | 8.347 | 8.515 | 8.060 | 8.095 | 15,918 | -0.50(-5.80%) |
Mar 17, 2010 | 8.752 | 8.752 | 8.548 | 8.594 | 4,251 | +0.01(+0.12%) |
Mar 16, 2010 | 8.732 | 8.732 | 8.584 | 8.584 | 809 | +0.12(+1.40%) |
Mar 15, 2010 | 8.564 | 8.757 | 8.347 | 8.465 | 2,333 | -0.10(-1.15%) |
Mar 12, 2010 | 8.619 | 8.890 | 8.535 | 8.564 | 6,472 | -0.25(-2.80%) |
Mar 11, 2010 | 8.880 | 8.890 | 8.742 | 8.811 | 1,233 | -0.05(-0.56%) |
Mar 10, 2010 | 8.569 | 8.880 | 8.643 | 8.861 | 24,600 | +0.44(+5.28%) |
Mar 09, 2010 | 8.841 | 8.841 | 8.416 | 8.416 | 541 | -0.34(-3.84%) |
Mar 08, 2010 | 8.752 | 8.810 | 8.287 | 8.752 | 1,300 | -0.07(-0.78%) |
Mar 05, 2010 | 8.386 | 8.821 | 8.386 | 8.821 | 338 | +0.12(+1.36%) |
Mar 04, 2010 | 8.757 | 8.757 | 8.703 | 8.703 | 688 | +0.22(+2.56%) |
Mar 03, 2010 | 8.406 | 8.869 | 8.406 | 8.485 | 2,282 | -0.14(-1.60%) |
Mar 02, 2010 | 8.253 | 8.979 | 8.253 | 8.623 | 48,298 | +0.29(+3.44%) |